656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195300,344071865,3485,3485,3485,3485,1413
|
|
20230919,195200,344071865,3485,3485,3485,3485,0
|
|
20230919,195100,344071865,3485,3485,3485,3485,0
|
|
20230919,195000,344071865,3485,3485,3485,3485,0
|
|
20230919,194900,344071865,3485,3485,3485,3485,0
|
|
20230919,194800,344071865,3485,3485,3485,3485,0
|
|
20230919,194700,344071865,3485,3485,3485,3485,0
|
|
20230919,194600,344071865,3485,3485,3485,3485,0
|
|
20230919,194500,344071865,3485,3485,3485,3485,0
|
|
20230919,194400,344071865,3485,3485,3485,3485,0
|
|
20230919,194300,344071865,3485,3485,3485,3485,0
|
|
20230919,194200,344071865,3485,3485,3485,3485,0
|
|
20230919,194100,344071865,3485,3485,3485,3485,0
|
|
20230919,194000,344071865,3485,3485,3485,3485,0
|
|
20230919,193900,344071865,3485,3485,3485,3485,0
|
|
20230919,193800,344071865,3485,3485,3485,3485,0
|
|
20230919,193700,344071865,3485,3485,3485,3485,0
|
|
20230919,193600,344071865,3485,3485,3485,3485,0
|
|
20230919,193500,344071865,3485,3485,3485,3485,0
|
|
20230919,193400,344071865,3485,3485,3485,3485,0
|
|
20230919,193300,344071865,3485,3485,3485,3485,0
|
|
20230919,193200,344071865,3485,3485,3485,3485,0
|
|
20230919,193100,344071865,3485,3485,3485,3485,0
|
|
20230919,193000,344071865,3485,3485,3485,3485,0
|
|
20230919,192900,344071865,3485,3485,3485,3485,0
|
|
20230919,192800,344071865,3485,3485,3485,3485,0
|
|
20230919,192700,344071865,3485,3485,3485,3485,0
|
|
20230919,192600,344071865,3485,3485,3485,3485,0
|
|
20230919,192500,344071865,3485,3485,3485,3485,0
|
|
20230919,192400,344071865,3485,3485,3485,3485,0
|
|
20230919,192300,344071865,3485,3485,3485,3485,1413
|
|
20230919,192200,344071865,3485,3485,3485,3485,0
|
|
20230919,192100,344071865,3485,3485,3485,3485,0
|
|
20230919,192000,344071865,3485,3485,3485,3485,0
|
|
20230919,191900,344071865,3485,3485,3485,3485,0
|
|
20230919,191800,344071865,3485,3485,3485,3485,0
|
|
20230919,191700,344071865,3485,3485,3485,3485,0
|
|
20230919,191600,344071865,3485,3485,3485,3485,0
|
|
20230919,191500,344071865,3485,3485,3485,3485,0
|
|
20230919,191400,344071865,3485,3485,3485,3485,0
|
|
20230919,191300,344071865,3485,3485,3485,3485,0
|
|
20230919,191200,344071865,3485,3485,3485,3485,0
|
|
20230919,191100,344071865,3485,3485,3485,3485,0
|
|
20230919,191000,344071865,3485,3485,3485,3485,0
|
|
20230919,190900,344071865,3485,3485,3485,3485,0
|
|
20230919,190800,344071865,3485,3485,3485,3485,0
|
|
20230919,190700,344071865,3485,3485,3485,3485,0
|
|
20230919,190600,344071865,3485,3485,3485,3485,0
|
|
20230919,190500,344071865,3485,3485,3485,3485,0
|
|
20230919,190400,344071865,3485,3485,3485,3485,0
|
|
20230919,190300,344071865,3485,3485,3485,3485,0
|
|
20230919,190200,344071865,3485,3485,3485,3485,0
|
|
20230919,190100,344071865,3485,3485,3485,3485,0
|
|
20230919,190000,344071865,3485,3485,3485,3485,0
|
|
20230919,185900,344071865,3485,3485,3485,3485,0
|
|
20230919,185800,344071865,3485,3485,3485,3485,0
|
|
20230919,185700,344071865,3485,3485,3485,3485,0
|
|
20230919,185600,344071865,3485,3485,3485,3485,0
|
|
20230919,185500,344071865,3485,3485,3485,3485,0
|
|
20230919,185400,344071865,3485,3485,3485,3485,0
|
|
20230919,185300,344071865,3485,3485,3485,3485,1413
|
|
20230919,185200,344071865,3485,3485,3485,3485,0
|
|
20230919,185100,344071865,3485,3485,3485,3485,0
|
|
20230919,185000,344071865,3485,3485,3485,3485,0
|
|
20230919,184900,344071865,3485,3485,3485,3485,0
|
|
20230919,184800,344071865,3485,3485,3485,3485,0
|
|
20230919,184700,344071865,3485,3485,3485,3485,0
|
|
20230919,184600,344071865,3485,3485,3485,3485,0
|
|
20230919,184500,344071865,3485,3485,3485,3485,0
|
|
20230919,184400,344071865,3485,3485,3485,3485,0
|
|
20230919,184300,344071865,3485,3485,3485,3485,0
|
|
20230919,184200,344071865,3485,3485,3485,3485,0
|
|
20230919,184100,344071865,3485,3485,3485,3485,0
|
|
20230919,184000,344071865,3485,3485,3485,3485,0
|
|
20230919,183900,344071865,3485,3485,3485,3485,0
|
|
20230919,183800,344071865,3485,3485,3485,3485,0
|
|
20230919,183700,344071865,3485,3485,3485,3485,0
|
|
20230919,183600,344071865,3485,3485,3485,3485,0
|
|
20230919,183500,344071865,3485,3485,3485,3485,0
|
|
20230919,183400,344071865,3485,3485,3485,3485,0
|
|
20230919,183300,344071865,3485,3485,3485,3485,0
|
|
20230919,183200,344071865,3485,3485,3485,3485,0
|
|
20230919,183100,344071865,3485,3485,3485,3485,0
|
|
20230919,183000,344071865,3485,3485,3485,3485,0
|
|
20230919,182900,344071865,3485,3485,3485,3485,0
|
|
20230919,182800,344071865,3485,3485,3485,3485,0
|
|
20230919,182700,344071865,3485,3485,3485,3485,0
|
|
20230919,182600,344071865,3485,3485,3485,3485,0
|
|
20230919,182500,344071865,3485,3485,3485,3485,0
|
|
20230919,182400,344071865,3485,3485,3485,3485,0
|
|
20230919,182300,344071865,3485,3485,3485,3485,1413
|
|
20230919,182200,344071865,3485,3485,3485,3485,0
|
|
20230919,182100,344071865,3485,3485,3485,3485,0
|
|
20230919,182000,344071865,3485,3485,3485,3485,0
|
|
20230919,181900,344071865,3485,3485,3485,3485,0
|
|
20230919,181800,344071865,3485,3485,3485,3485,0
|
|
20230919,181700,344071865,3485,3485,3485,3485,0
|
|
20230919,181600,344071865,3485,3485,3485,3485,0
|
|
20230919,181500,344071865,3485,3485,3485,3485,0
|
|
20230919,181400,344071865,3485,3485,3485,3485,0
|
|
20230919,181300,344071865,3485,3485,3485,3485,0
|
|
20230919,181200,344071865,3485,3485,3485,3485,0
|
|
20230919,181100,344071865,3485,3485,3485,3485,0
|
|
20230919,181000,344071865,3485,3485,3485,3485,0
|
|
20230919,180900,344071865,3485,3485,3485,3485,0
|
|
20230919,180800,344071865,3485,3485,3485,3485,0
|
|
20230919,180700,344071865,3485,3485,3485,3485,0
|
|
20230919,180600,344071865,3485,3485,3485,3485,0
|
|
20230919,180500,344071865,3485,3485,3485,3485,0
|
|
20230919,180400,344071865,3485,3485,3485,3485,0
|
|
20230919,180300,344071865,3485,3485,3485,3485,0
|
|
20230919,180200,344071865,3485,3485,3485,3485,0
|
|
20230919,180100,344071865,3485,3485,3485,3485,0
|
|
20230919,180000,344071865,3485,3485,3485,3485,0
|
|
20230919,175900,344071865,3485,3485,3485,3485,0
|
|
20230919,175800,344071865,3485,3485,3485,3485,0
|
|
20230919,175700,344071865,3485,3485,3485,3485,0
|
|
20230919,175600,344071865,3485,3485,3485,3485,0
|
|
20230919,175500,344071865,3485,3485,3485,3485,0
|
|
20230919,175400,344071865,3485,3485,3485,3485,0
|
|
20230919,175300,344071865,3485,3485,3485,3485,1413
|
|
20230919,175200,344071865,3485,3485,3485,3485,0
|
|
20230919,175100,344071865,3485,3485,3485,3485,0
|
|
20230919,175000,344071865,3485,3485,3485,3485,0
|
|
20230919,174900,344071865,3485,3485,3485,3485,0
|
|
20230919,174800,344071865,3485,3485,3485,3485,0
|
|
20230919,174700,344071865,3485,3485,3485,3485,0
|
|
20230919,174600,344071865,3485,3485,3485,3485,0
|
|
20230919,174500,344071865,3485,3485,3485,3485,0
|
|
20230919,174400,344071865,3485,3485,3485,3485,0
|
|
20230919,174300,344071865,3485,3485,3485,3485,0
|
|
20230919,174200,344071865,3485,3485,3485,3485,0
|
|
20230919,174100,344071865,3485,3485,3485,3485,0
|
|
20230919,174000,344071865,3485,3485,3485,3485,0
|
|
20230919,173900,344071865,3485,3485,3485,3485,0
|
|
20230919,173800,344071865,3485,3485,3485,3485,0
|
|
20230919,173700,344071865,3485,3485,3485,3485,0
|
|
20230919,173600,344071865,3485,3485,3485,3485,0
|
|
20230919,173500,344071865,3485,3485,3485,3485,0
|
|
20230919,173400,344071865,3485,3485,3485,3485,0
|
|
20230919,173300,344071865,3485,3485,3485,3485,0
|
|
20230919,173200,344071865,3485,3485,3485,3485,0
|
|
20230919,173100,344071865,3485,3485,3485,3485,0
|
|
20230919,173000,344071865,3485,3485,3485,3485,0
|
|
20230919,172900,344071865,3485,3485,3485,3485,0
|
|
20230919,172800,344071865,3485,3485,3485,3485,0
|
|
20230919,172700,344071865,3485,3485,3485,3485,0
|
|
20230919,172600,344071865,3485,3485,3485,3485,0
|
|
20230919,172500,344071865,3485,3485,3485,3485,0
|
|
20230919,172400,344071865,3485,3485,3485,3485,0
|
|
20230919,172300,344071865,3485,3485,3485,3485,1413
|
|
20230919,172200,344071865,3485,3485,3485,3485,0
|
|
20230919,172100,344071865,3485,3485,3485,3485,0
|
|
20230919,172000,344071865,3485,3485,3485,3485,0
|
|
20230919,171900,344071865,3485,3485,3485,3485,0
|
|
20230919,171800,344071865,3485,3485,3485,3485,0
|
|
20230919,171700,344071865,3485,3485,3485,3485,0
|
|
20230919,171600,344071865,3485,3485,3485,3485,0
|
|
20230919,171500,344071865,3485,3485,3485,3485,0
|
|
20230919,171400,344071865,3485,3485,3485,3485,0
|
|
20230919,171300,344071865,3485,3485,3485,3485,0
|
|
20230919,171200,344071865,3485,3485,3485,3485,0
|
|
20230919,171100,344071865,3485,3485,3485,3485,0
|
|
20230919,171000,344071865,3485,3485,3485,3485,0
|
|
20230919,170900,344071865,3485,3485,3485,3485,0
|
|
20230919,170800,344071865,3485,3485,3485,3485,0
|
|
20230919,170700,344071865,3485,3485,3485,3485,0
|
|
20230919,170600,344071865,3485,3485,3485,3485,0
|
|
20230919,170500,344071865,3485,3485,3485,3485,0
|
|
20230919,170400,344071865,3485,3485,3485,3485,0
|
|
20230919,170300,344071865,3485,3485,3485,3485,0
|
|
20230919,170200,344071865,3485,3485,3485,3485,0
|
|
20230919,170100,344071865,3485,3485,3485,3485,0
|
|
20230919,170000,344071865,3485,3485,3485,3485,0
|
|
20230919,165900,344071865,3485,3485,3485,3485,0
|
|
20230919,165800,344071865,3485,3485,3485,3485,0
|
|
20230919,165700,344071865,3485,3485,3485,3485,0
|
|
20230919,165600,344071865,3485,3485,3485,3485,0
|
|
20230919,165500,344071865,3485,3485,3485,3485,0
|
|
20230919,165400,344071865,3485,3485,3485,3485,0
|
|
20230919,165300,344071865,3485,3485,3485,3485,1413
|
|
20230919,165200,344071865,3485,3485,3485,3485,0
|
|
20230919,165100,344071865,3485,3485,3485,3485,0
|
|
20230919,165000,344071865,3485,3485,3485,3485,0
|
|
20230919,164900,344071865,3485,3485,3485,3485,0
|
|
20230919,164800,344071865,3485,3485,3485,3485,0
|
|
20230919,164700,344071865,3485,3485,3485,3485,0
|
|
20230919,164600,344071865,3485,3485,3485,3485,0
|
|
20230919,164500,344071865,3485,3485,3485,3485,0
|
|
20230919,164400,344071865,3485,3485,3485,3485,0
|
|
20230919,164300,344071865,3485,3485,3485,3485,0
|
|
20230919,164200,344071865,3485,3485,3485,3485,0
|
|
20230919,164100,344071865,3485,3485,3485,3485,0
|
|
20230919,164000,344071865,3485,3485,3485,3485,0
|
|
20230919,163900,344071865,3485,3485,3485,3485,0
|
|
20230919,163800,344071865,3485,3485,3485,3485,0
|
|
20230919,163700,344071865,3485,3485,3485,3485,0
|
|
20230919,163600,344071865,3485,3485,3485,3485,0
|
|
20230919,163500,344071865,3485,3485,3485,3485,0
|
|
20230919,163400,344071865,3485,3485,3485,3485,0
|
|
20230919,163300,344071865,3485,3485,3485,3485,0
|
|
20230919,163200,344071865,3485,3485,3485,3485,0
|
|
20230919,163100,344071865,3485,3485,3485,3485,0
|
|
20230919,163000,344071865,3485,3485,3485,3485,0
|
|
20230919,162900,344071865,3485,3485,3485,3485,0
|
|
20230919,162800,344071865,3485,3485,3485,3485,0
|
|
20230919,162700,344071865,3485,3485,3485,3485,0
|
|
20230919,162600,344071865,3485,3485,3485,3485,0
|
|
20230919,162500,344071865,3485,3485,3485,3485,0
|
|
20230919,162400,344071865,3485,3485,3485,3485,0
|
|
20230919,162300,344071865,3485,3485,3485,3485,1413
|
|
20230919,162200,344071865,3485,3485,3485,3485,0
|
|
20230919,162100,344071865,3485,3485,3485,3485,0
|
|
20230919,162000,344071865,3485,3485,3485,3485,0
|
|
20230919,161900,344071865,3485,3485,3485,3485,0
|
|
20230919,161800,344071865,3485,3485,3485,3485,0
|
|
20230919,161700,344071865,3485,3485,3485,3485,0
|
|
20230919,161600,344071865,3485,3485,3485,3485,0
|
|
20230919,161500,344071865,3485,3485,3485,3485,0
|
|
20230919,161400,344071865,3485,3485,3485,3485,0
|
|
20230919,161300,344071865,3485,3485,3485,3485,0
|
|
20230919,161200,344071865,3485,3485,3485,3485,0
|
|
20230919,161100,344071865,3485,3485,3485,3485,0
|
|
20230919,161000,344071865,3485,3485,3485,3485,0
|
|
20230919,160900,344071865,3485,3485,3485,3485,0
|
|
20230919,160800,344071865,3485,3485,3485,3485,0
|
|
20230919,160700,344071865,3485,3485,3485,3485,0
|
|
20230919,160600,344071865,3485,3485,3485,3485,0
|
|
20230919,160500,344071865,3485,3485,3485,3485,0
|
|
20230919,160400,344071865,3485,3485,3485,3485,0
|
|
20230919,160300,344071865,3485,3485,3485,3485,0
|
|
20230919,160200,344071865,3485,3485,3485,3485,0
|
|
20230919,160100,344071865,3485,3485,3485,3485,0
|
|
20230919,160000,344071865,3485,3485,3485,3485,0
|
|
20230919,155900,344071865,3485,3485,3485,3485,0
|
|
20230919,155800,344071865,3485,3485,3485,3485,0
|
|
20230919,155700,344071865,3485,3485,3485,3485,0
|
|
20230919,155600,344071865,3485,3485,3485,3485,0
|
|
20230919,155500,344071865,3485,3485,3485,3485,0
|
|
20230919,155400,344071865,3485,3485,3485,3485,0
|
|
20230919,155300,344071865,3485,3485,3485,3485,1413
|
|
20230919,155200,344071865,3485,3485,3485,3485,0
|
|
20230919,155100,344071865,3485,3485,3485,3485,0
|
|
20230919,155000,344071865,3485,3485,3485,3485,0
|
|
20230919,154900,344071865,3485,3485,3485,3485,0
|
|
20230919,154800,344071865,3485,3485,3485,3485,0
|
|
20230919,154700,344071865,3485,3485,3485,3485,0
|
|
20230919,154600,344071865,3485,3485,3485,3485,0
|
|
20230919,154500,344071865,3485,3485,3485,3485,0
|
|
20230919,154400,344071865,3485,3485,3485,3485,0
|
|
20230919,154300,344071865,3485,3485,3485,3485,0
|
|
20230919,154200,344071865,3485,3485,3485,3485,0
|
|
20230919,154100,344071865,3485,3485,3485,3485,0
|
|
20230919,154000,344071865,3485,3485,3485,3485,0
|
|
20230919,153900,344071865,3485,3485,3485,3485,0
|
|
20230919,153800,344071865,3485,3485,3485,3485,0
|
|
20230919,153700,344071865,3485,3485,3485,3485,0
|
|
20230919,153600,344071865,3485,3485,3485,3485,0
|
|
20230919,153500,344071865,3485,3485,3485,3485,0
|
|
20230919,153400,344071865,3485,3485,3485,3485,0
|
|
20230919,153300,344071865,3485,3485,3485,3485,0
|
|
20230919,153200,344071865,3485,3485,3485,3485,0
|
|
20230919,153100,344071865,3485,3485,3485,3485,0
|
|
20230919,153000,344071865,3485,3485,3485,3485,1413
|
|
20230919,152900,339147560,3470,3470,3470,3470,0
|
|
20230919,152800,339147560,3470,3470,3470,3470,0
|
|
20230919,152700,339147560,3470,3470,3470,3470,0
|
|
20230919,152600,339147560,3470,3470,3470,3470,0
|
|
20230919,152500,339147560,3470,3470,3470,3470,0
|
|
20230919,152400,339147560,3470,3470,3470,3470,0
|
|
20230919,152300,339147560,3470,3470,3470,3470,0
|
|
20230919,152200,339147560,3470,3470,3470,3470,0
|
|
20230919,152100,339147560,3470,3470,3470,3470,0
|
|
20230919,152000,339147560,3470,3470,3470,3470,0
|
|
20230919,151900,339147560,3470,3470,3470,3470,45
|
|
20230919,151800,338991410,3470,3470,3470,3470,72
|
|
20230919,151700,338741570,3470,3470,3470,3470,3
|
|
20230919,151600,338731160,3470,3470,3470,3470,83
|
|
20230919,151500,338443150,3470,3470,3470,3470,36
|
|
20230919,151400,338318230,3470,3465,3470,3465,108
|
|
20230919,151300,337943550,3465,3465,3465,3465,120
|
|
20230919,151200,337527750,3465,3465,3465,3465,0
|
|
20230919,151100,337527750,3465,3460,3465,3460,46
|
|
20230919,151000,337368410,3460,3460,3460,3460,76
|
|
20230919,150900,337105450,3460,3460,3460,3460,0
|
|
20230919,150800,337105450,3460,3460,3460,3460,0
|
|
20230919,150700,337105450,3460,3460,3460,3460,79
|
|
20230919,150600,336832110,3460,3460,3460,3460,0
|
|
20230919,150500,336832110,3460,3460,3460,3460,0
|
|
20230919,150400,336832110,3460,3460,3460,3460,5
|
|
20230919,150300,336814810,3460,3460,3460,3460,0
|
|
20230919,150200,336814810,3460,3460,3460,3460,5
|
|
20230919,150100,336797510,3460,3460,3460,3460,0
|
|
20230919,150000,336797510,3460,3460,3460,3460,126
|
|
20230919,145900,336361550,3455,3455,3455,3455,0
|
|
20230919,145800,336361550,3455,3460,3460,3455,482
|
|
20230919,145700,334695410,3470,3470,3470,3470,80
|
|
20230919,145600,334417810,3460,3470,3470,3460,2
|
|
20230919,145500,334410880,3470,3470,3470,3470,0
|
|
20230919,145400,334410880,3470,3470,3470,3470,1
|
|
20230919,145300,334407410,3465,3465,3470,3455,499
|
|
20230919,145200,332678970,3460,3460,3470,3460,67
|
|
20230919,145100,332447120,3450,3450,3450,3450,49
|
|
20230919,145000,332278070,3450,3450,3450,3450,0
|
|
20230919,144900,332278070,3450,3450,3450,3450,0
|
|
20230919,144800,332278070,3450,3450,3450,3450,50
|
|
20230919,144700,332105570,3450,3450,3450,3450,0
|
|
20230919,144600,332105570,3450,3450,3450,3450,150
|
|
20230919,144500,331588070,3450,3450,3450,3450,30
|
|
20230919,144400,331484570,3450,3450,3450,3450,100
|
|
20230919,144300,331139570,3465,3465,3465,3465,0
|
|
20230919,144200,331139570,3465,3465,3465,3465,0
|
|
20230919,144100,331139570,3465,3465,3465,3465,300
|
|
20230919,144000,330100070,3465,3465,3465,3465,74
|
|
20230919,143900,329843660,3465,3465,3465,3465,0
|
|
20230919,143800,329843660,3465,3465,3465,3465,0
|
|
20230919,143700,329843660,3465,3465,3465,3465,5
|
|
20230919,143600,329826335,3465,3465,3465,3465,0
|
|
20230919,143500,329826335,3465,3465,3465,3465,2
|
|
20230919,143400,329819405,3455,3455,3455,3455,93
|
|
20230919,143300,329498090,3460,3460,3460,3460,1
|
|
20230919,143200,329494630,3460,3460,3460,3460,0
|
|
20230919,143100,329494630,3460,3460,3460,3460,0
|
|
20230919,143000,329494630,3460,3460,3460,3460,400
|
|
20230919,142900,328110630,3460,3460,3460,3460,0
|
|
20230919,142800,328110630,3460,3460,3460,3460,21
|
|
20230919,142700,328037970,3460,3460,3460,3460,0
|
|
20230919,142600,328037970,3460,3460,3460,3460,0
|
|
20230919,142500,328037970,3460,3460,3460,3460,305
|
|
20230919,142400,326982670,3455,3465,3465,3455,58
|
|
20230919,142300,326781710,3465,3465,3465,3465,0
|
|
20230919,142200,326781710,3465,3465,3465,3465,134
|
|
20230919,142100,326317400,3465,3465,3465,3465,0
|
|
20230919,142000,326317400,3465,3465,3465,3465,0
|
|
20230919,141900,326317400,3465,3465,3465,3465,120
|
|
20230919,141800,325901600,3465,3460,3465,3460,27
|
|
20230919,141700,325808055,3455,3455,3455,3455,0
|
|
20230919,141600,325808055,3455,3455,3455,3455,30
|
|
20230919,141500,325704405,3455,3455,3455,3455,1
|
|
20230919,141400,325700950,3455,3455,3455,3455,0
|
|
20230919,141300,325700950,3455,3455,3455,3455,0
|
|
20230919,141200,325700950,3455,3455,3455,3455,0
|
|
20230919,141100,325700950,3455,3455,3455,3455,0
|
|
20230919,141000,325700950,3455,3455,3455,3455,0
|
|
20230919,140900,325700950,3455,3455,3455,3455,5
|
|
20230919,140800,325683675,3445,3445,3445,3445,0
|
|
20230919,140700,325683675,3445,3445,3445,3445,682
|
|
20230919,140600,323334185,3445,3445,3445,3445,1
|
|
20230919,140500,323330740,3450,3450,3450,3450,1819
|
|
20230919,140400,317055190,3455,3455,3455,3455,0
|
|
20230919,140300,317055190,3455,3455,3455,3455,0
|
|
20230919,140200,317055190,3455,3460,3460,3455,344
|
|
20230919,140100,315866520,3460,3460,3460,3460,0
|
|
20230919,140000,315866520,3460,3460,3460,3460,0
|
|
20230919,135900,315866520,3460,3460,3460,3460,0
|
|
20230919,135800,315866520,3460,3460,3460,3460,0
|
|
20230919,135700,315866520,3460,3460,3460,3460,0
|
|
20230919,135600,315866520,3460,3460,3460,3460,276
|
|
20230919,135500,314911560,3470,3470,3470,3470,79
|
|
20230919,135400,314637430,3465,3465,3465,3465,64
|
|
20230919,135300,314415670,3460,3460,3460,3460,6
|
|
20230919,135200,314394910,3460,3460,3460,3460,3
|
|
20230919,135100,314384530,3460,3465,3465,3460,84
|
|
20230919,135000,314093485,3465,3465,3465,3465,0
|
|
20230919,134900,314093485,3465,3465,3465,3465,0
|
|
20230919,134800,314093485,3465,3465,3465,3465,0
|
|
20230919,134700,314093485,3465,3465,3465,3465,0
|
|
20230919,134600,314093485,3465,3465,3465,3465,0
|
|
20230919,134500,314093485,3465,3465,3465,3465,0
|
|
20230919,134400,314093485,3465,3465,3465,3465,2
|
|
20230919,134300,314086555,3455,3455,3455,3455,0
|
|
20230919,134200,314086555,3455,3455,3455,3455,3
|
|
20230919,134100,314076190,3455,3455,3455,3455,0
|
|
20230919,134000,314076190,3455,3455,3455,3455,0
|
|
20230919,133900,314076190,3455,3455,3455,3455,10
|
|
20230919,133800,314041640,3455,3455,3455,3455,0
|
|
20230919,133700,314041640,3455,3455,3455,3455,0
|
|
20230919,133600,314041640,3455,3460,3460,3455,199
|
|
20230919,133500,313354045,3465,3465,3465,3465,0
|
|
20230919,133400,313354045,3465,3460,3465,3460,20
|
|
20230919,133300,313284750,3455,3455,3455,3455,1
|
|
20230919,133200,313281295,3455,3455,3455,3455,30
|
|
20230919,133100,313177645,3450,3450,3450,3450,4
|
|
20230919,133000,313163845,3450,3450,3450,3450,1
|
|
20230919,132900,313160395,3435,3435,3435,3435,0
|
|
20230919,132800,313160395,3435,3455,3455,3435,3156
|
|
20230919,132700,302301265,3460,3460,3460,3460,0
|
|
20230919,132600,302301265,3460,3460,3460,3460,0
|
|
20230919,132500,302301265,3460,3460,3460,3460,5
|
|
20230919,132400,302283965,3470,3470,3470,3470,0
|
|
20230919,132300,302283965,3470,3465,3470,3465,100
|
|
20230919,132200,301936970,3455,3455,3455,3455,0
|
|
20230919,132100,301936970,3455,3455,3455,3455,1127
|
|
20230919,132000,298043185,3470,3465,3470,3465,87
|
|
20230919,131900,297741335,3470,3470,3470,3470,0
|
|
20230919,131800,297741335,3470,3470,3470,3470,0
|
|
20230919,131700,297741335,3470,3470,3470,3470,71
|
|
20230919,131600,297494965,3470,3470,3470,3470,0
|
|
20230919,131500,297494965,3470,3470,3470,3470,0
|
|
20230919,131400,297494965,3470,3470,3470,3470,80
|
|
20230919,131300,297217365,3470,3465,3470,3465,80
|
|
20230919,131200,296939795,3470,3455,3470,3455,76
|
|
20230919,131100,296676645,3470,3465,3470,3465,100
|
|
20230919,131000,296329650,3470,3470,3470,3470,0
|
|
20230919,130900,296329650,3470,3470,3470,3470,0
|
|
20230919,130800,296329650,3470,3470,3470,3470,0
|
|
20230919,130700,296329650,3470,3470,3470,3470,0
|
|
20230919,130600,296329650,3470,3470,3470,3470,1
|
|
20230919,130500,296326180,3450,3450,3450,3450,0
|
|
20230919,130400,296326180,3450,3460,3460,3450,1350
|
|
20230919,130300,291665600,3460,3460,3460,3460,0
|
|
20230919,130200,291665600,3460,3460,3460,3460,0
|
|
20230919,130100,291665600,3460,3460,3460,3460,1
|
|
20230919,130000,291662140,3460,3460,3460,3460,68
|
|
20230919,125900,291426860,3460,3460,3460,3460,2
|
|
20230919,125800,291419940,3465,3465,3465,3465,55
|
|
20230919,125700,291229365,3460,3475,3475,3460,391
|
|
20230919,125600,289873960,3475,3475,3475,3475,20
|
|
20230919,125500,289804460,3475,3475,3475,3475,0
|
|
20230919,125400,289804460,3475,3475,3475,3475,0
|
|
20230919,125300,289804460,3475,3475,3475,3475,0
|
|
20230919,125200,289804460,3475,3475,3475,3475,0
|
|
20230919,125100,289804460,3475,3475,3475,3475,0
|
|
20230919,125000,289804460,3475,3475,3475,3475,1
|
|
20230919,124900,289800985,3460,3460,3460,3460,0
|
|
20230919,124800,289800985,3460,3460,3460,3460,14
|
|
20230919,124700,289752545,3480,3480,3480,3480,0
|
|
20230919,124600,289752545,3480,3480,3480,3480,72
|
|
20230919,124500,289501985,3480,3480,3480,3480,0
|
|
20230919,124400,289501985,3480,3480,3480,3480,0
|
|
20230919,124300,289501985,3480,3480,3480,3480,69
|
|
20230919,124200,289261865,3475,3475,3475,3475,10
|
|
20230919,124100,289227115,3470,3460,3470,3460,18
|
|
20230919,124000,289164665,3470,3470,3470,3470,10
|
|
20230919,123900,289129965,3470,3470,3470,3470,10
|
|
20230919,123800,289095265,3470,3465,3470,3465,75
|
|
20230919,123700,288835030,3465,3465,3465,3465,0
|
|
20230919,123600,288835030,3465,3465,3465,3465,0
|
|
20230919,123500,288835030,3465,3465,3465,3465,4
|
|
20230919,123400,288821170,3470,3470,3470,3465,208
|
|
20230919,123300,288099530,3470,3470,3470,3470,0
|
|
20230919,123200,288099530,3470,3470,3470,3470,0
|
|
20230919,123100,288099530,3470,3470,3470,3470,0
|
|
20230919,123000,288099530,3470,3470,3470,3470,0
|
|
20230919,122900,288099530,3470,3470,3470,3470,1
|
|
20230919,122800,288096060,3465,3460,3465,3460,10
|
|
20230919,122700,288061455,3455,3455,3455,3455,30
|
|
20230919,122600,287957805,3455,3450,3455,3450,16
|
|
20230919,122500,287902575,3455,3455,3455,3455,3
|
|
20230919,122400,287892210,3455,3455,3455,3455,3
|
|
20230919,122300,287881845,3455,3455,3455,3455,0
|
|
20230919,122200,287881845,3455,3450,3455,3440,8315
|
|
20230919,122100,259269805,3455,3465,3465,3455,306
|
|
20230919,122000,258211975,3465,3465,3465,3465,0
|
|
20230919,121900,258211975,3465,3460,3465,3460,72
|
|
20230919,121800,257962850,3460,3460,3460,3460,9
|
|
20230919,121700,257931710,3460,3455,3460,3455,79
|
|
20230919,121600,257658400,3455,3455,3455,3455,20
|
|
20230919,121500,257589300,3455,3455,3455,3455,6
|
|
20230919,121400,257568570,3455,3455,3455,3455,20
|
|
20230919,121300,257499470,3455,3455,3455,3455,0
|
|
20230919,121200,257499470,3455,3455,3455,3455,0
|
|
20230919,121100,257499470,3455,3455,3455,3455,1
|
|
20230919,121000,257496015,3455,3455,3455,3455,0
|
|
20230919,120900,257496015,3455,3455,3455,3455,3
|
|
20230919,120800,257485650,3455,3455,3455,3455,5
|
|
20230919,120700,257468375,3455,3455,3455,3455,121
|
|
20230919,120600,257050320,3455,3455,3455,3455,0
|
|
20230919,120500,257050320,3455,3455,3455,3455,0
|
|
20230919,120400,257050320,3455,3455,3455,3455,1
|
|
20230919,120300,257046865,3455,3455,3455,3455,0
|
|
20230919,120200,257046865,3455,3455,3455,3455,0
|
|
20230919,120100,257046865,3455,3455,3455,3455,0
|
|
20230919,120000,257046865,3455,3455,3455,3455,0
|
|
20230919,115900,257046865,3455,3455,3455,3455,0
|
|
20230919,115800,257046865,3455,3455,3455,3455,0
|
|
20230919,115700,257046865,3455,3455,3455,3455,0
|
|
20230919,115600,257046865,3455,3455,3455,3455,5
|
|
20230919,115500,257029590,3450,3450,3450,3450,0
|
|
20230919,115400,257029590,3450,3450,3450,3450,0
|
|
20230919,115300,257029590,3450,3450,3450,3450,0
|
|
20230919,115200,257029590,3450,3450,3450,3450,10
|
|
20230919,115100,256995090,3450,3450,3450,3450,86
|
|
20230919,115000,256698390,3450,3455,3455,3450,30
|
|
20230919,114900,256594840,3460,3460,3460,3460,0
|
|
20230919,114800,256594840,3460,3460,3460,3460,0
|
|
20230919,114700,256594840,3460,3460,3460,3460,0
|
|
20230919,114600,256594840,3460,3460,3460,3460,0
|
|
20230919,114500,256594840,3460,3460,3460,3460,0
|
|
20230919,114400,256594840,3460,3460,3460,3460,144
|
|
20230919,114300,256096600,3460,3460,3460,3460,0
|
|
20230919,114200,256096600,3460,3460,3460,3460,5
|
|
20230919,114100,256079300,3445,3445,3445,3445,6964
|
|
20230919,114000,232088320,3445,3455,3455,3445,3400
|
|
20230919,113900,220358735,3465,3465,3465,3465,0
|
|
20230919,113800,220358735,3465,3460,3465,3460,55
|
|
20230919,113700,220168385,3465,3465,3465,3465,0
|
|
20230919,113600,220168385,3465,3465,3465,3465,0
|
|
20230919,113500,220168385,3465,3465,3465,3465,74
|
|
20230919,113400,219911975,3465,3465,3465,3465,6
|
|
20230919,113300,219891185,3465,3465,3465,3465,6
|
|
20230919,113200,219870395,3465,3465,3465,3465,28
|
|
20230919,113100,219773375,3465,3465,3465,3465,1
|
|
20230919,113000,219769910,3465,3465,3465,3465,0
|
|
20230919,112900,219769910,3465,3465,3465,3465,37
|
|
20230919,112800,219641705,3465,3465,3465,3465,0
|
|
20230919,112700,219641705,3465,3460,3465,3460,339
|
|
20230919,112600,218467075,3460,3460,3460,3460,0
|
|
20230919,112500,218467075,3460,3455,3460,3455,3038
|
|
20230919,112400,207963190,3460,3460,3460,3460,333
|
|
20230919,112300,206811010,3460,3470,3470,3460,2226
|
|
20230919,112200,199101790,3470,3470,3470,3470,1
|
|
20230919,112100,199098320,3475,3475,3475,3475,206
|
|
20230919,112000,198382470,3480,3480,3480,3480,90
|
|
20230919,111900,198069270,3480,3480,3480,3480,32
|
|
20230919,111800,197957910,3480,3480,3480,3480,0
|
|
20230919,111700,197957910,3480,3480,3480,3480,69
|
|
20230919,111600,197717790,3475,3480,3480,3475,17
|
|
20230919,111500,197658635,3480,3480,3480,3480,85
|
|
20230919,111400,197362835,3480,3480,3480,3480,2
|
|
20230919,111300,197355875,3480,3475,3480,3475,2
|
|
20230919,111200,197348920,3460,3460,3460,3460,2
|
|
20230919,111100,197342000,3460,3460,3460,3460,0
|
|
20230919,111000,197342000,3460,3460,3460,3460,0
|
|
20230919,110900,197342000,3460,3475,3480,3460,1050
|
|
20230919,110800,193708005,3480,3480,3480,3480,0
|
|
20230919,110700,193708005,3480,3480,3480,3480,77
|
|
20230919,110600,193440045,3480,3480,3480,3480,1
|
|
20230919,110500,193436565,3480,3480,3480,3480,0
|
|
20230919,110400,193436565,3480,3480,3480,3480,0
|
|
20230919,110300,193436565,3480,3480,3480,3480,82
|
|
20230919,110200,193151205,3480,3480,3480,3480,0
|
|
20230919,110100,193151205,3480,3480,3480,3475,30
|
|
20230919,110000,193046810,3480,3480,3480,3480,10
|
|
20230919,105900,193012010,3480,3475,3480,3475,20
|
|
20230919,105800,192942425,3475,3475,3475,3475,0
|
|
20230919,105700,192942425,3475,3475,3475,3475,1
|
|
20230919,105600,192938950,3450,3450,3450,3450,30
|
|
20230919,105500,192835450,3450,3450,3450,3450,0
|
|
20230919,105400,192835450,3450,3450,3450,3450,0
|
|
20230919,105300,192835450,3450,3480,3480,3450,1069
|
|
20230919,105200,189141725,3475,3475,3475,3475,100
|
|
20230919,105100,188794225,3475,3475,3475,3475,0
|
|
20230919,105000,188794225,3475,3475,3475,3475,0
|
|
20230919,104900,188794225,3475,3475,3475,3475,50
|
|
20230919,104800,188620475,3475,3475,3475,3475,49
|
|
20230919,104700,188450200,3475,3475,3475,3475,35
|
|
20230919,104600,188328575,3475,3475,3475,3475,4
|
|
20230919,104500,188314675,3475,3475,3475,3475,0
|
|
20230919,104400,188314675,3475,3475,3475,3475,73
|
|
20230919,104300,188061000,3475,3475,3475,3475,0
|
|
20230919,104200,188061000,3475,3475,3475,3475,5
|
|
20230919,104100,188043625,3475,3475,3475,3475,85
|
|
20230919,104000,187748250,3475,3475,3475,3475,0
|
|
20230919,103900,187748250,3475,3475,3475,3475,4
|
|
20230919,103800,187734350,3475,3475,3475,3475,81
|
|
20230919,103700,187452875,3475,3475,3475,3475,0
|
|
20230919,103600,187452875,3475,3475,3475,3475,3
|
|
20230919,103500,187442450,3450,3450,3450,3450,50
|
|
20230919,103400,187269950,3450,3450,3450,3450,135
|
|
20230919,103300,186804200,3475,3455,3475,3450,201
|
|
20230919,103200,186110720,3475,3475,3475,3475,1
|
|
20230919,103100,186107245,3450,3455,3455,3450,42
|
|
20230919,103000,185962340,3475,3475,3475,3475,0
|
|
20230919,102900,185962340,3475,3455,3475,3455,214
|
|
20230919,102800,185222935,3475,3475,3475,3475,5
|
|
20230919,102700,185205560,3475,3470,3475,3470,1510
|
|
20230919,102600,179965855,3470,3470,3470,3470,0
|
|
20230919,102500,179965855,3470,3450,3470,3450,156
|
|
20230919,102400,179427620,3450,3450,3450,3450,0
|
|
20230919,102300,179427620,3450,3450,3450,3450,0
|
|
20230919,102200,179427620,3450,3450,3450,3450,10
|
|
20230919,102100,179393120,3450,3450,3450,3450,200
|
|
20230919,102000,178703120,3470,3470,3470,3470,3
|
|
20230919,101900,178692710,3470,3455,3470,3450,1803
|
|
20230919,101800,172460880,3460,3460,3460,3460,500
|
|
20230919,101700,170730880,3460,3460,3460,3460,10
|
|
20230919,101600,170696280,3450,3460,3460,3450,1644
|
|
20230919,101500,165018755,3460,3460,3460,3460,0
|
|
20230919,101400,165018755,3460,3460,3460,3460,0
|
|
20230919,101300,165018755,3460,3460,3460,3460,296
|
|
20230919,101200,163994595,3460,3460,3460,3460,82
|
|
20230919,101100,163710875,3460,3460,3460,3460,0
|
|
20230919,101000,163710875,3460,3460,3460,3460,1
|
|
20230919,100900,163707415,3460,3460,3460,3460,1
|
|
20230919,100800,163703955,3460,3460,3460,3460,0
|
|
20230919,100700,163703955,3460,3460,3460,3460,1
|
|
20230919,100600,163700495,3455,3455,3460,3455,136
|
|
20230919,100500,163230565,3455,3455,3455,3455,1
|
|
20230919,100400,163227110,3455,3455,3455,3455,30
|
|
20230919,100300,163123460,3455,3455,3455,3455,0
|
|
20230919,100200,163123460,3455,3455,3455,3455,0
|
|
20230919,100100,163123460,3455,3455,3455,3455,24
|
|
20230919,100000,163040540,3460,3460,3460,3460,10
|
|
20230919,095900,163005940,3460,3455,3460,3455,760
|
|
20230919,095800,160380135,3460,3460,3460,3460,0
|
|
20230919,095700,160380135,3460,3460,3460,3460,23
|
|
20230919,095600,160300555,3465,3470,3475,3465,133
|
|
20230919,095500,159838625,3470,3475,3475,3470,12
|
|
20230919,095400,159796975,3475,3470,3475,3470,50
|
|
20230919,095300,159623240,3455,3455,3455,3455,0
|
|
20230919,095200,159623240,3455,3455,3455,3455,50
|
|
20230919,095100,159450490,3455,3455,3455,3455,350
|
|
20230919,095000,158241240,3455,3455,3455,3455,0
|
|
20230919,094900,158241240,3455,3455,3455,3455,163
|
|
20230919,094800,157678075,3485,3455,3485,3450,936
|
|
20230919,094700,154423350,3460,3445,3465,3445,143
|
|
20230919,094600,153929610,3440,3465,3465,3440,22551
|
|
20230919,094500,76171805,3465,3465,3465,3465,868
|
|
20230919,094400,73164185,3470,3470,3470,3470,30
|
|
20230919,094300,73060085,3470,3470,3470,3470,1
|
|
20230919,094200,73056615,3470,3470,3470,3470,5
|
|
20230919,094100,73039265,3465,3470,3470,3465,152
|
|
20230919,094000,72512560,3470,3470,3470,3470,899
|
|
20230919,093900,69393030,3475,3475,3475,3475,642
|
|
20230919,093800,67162080,3490,3490,3490,3490,0
|
|
20230919,093700,67162080,3490,3490,3490,3490,0
|
|
20230919,093600,67162080,3490,3490,3490,3490,15
|
|
20230919,093500,67109730,3490,3490,3490,3490,5
|
|
20230919,093400,67092280,3490,3480,3490,3480,51
|
|
20230919,093300,66914790,3480,3480,3485,3475,721
|
|
20230919,093200,64408140,3480,3495,3495,3480,295
|
|
20230919,093100,63381470,3480,3490,3495,3480,498
|
|
20230919,093000,61648345,3480,3480,3480,3480,89
|
|
20230919,092900,61338625,3475,3480,3480,3475,112
|
|
20230919,092800,60948870,3480,3480,3480,3480,0
|
|
20230919,092700,60948870,3480,3480,3480,3480,0
|
|
20230919,092600,60948870,3480,3480,3480,3480,12
|
|
20230919,092500,60907110,3470,3485,3485,3470,2000
|
|
20230919,092400,53960230,3500,3500,3500,3500,1
|
|
20230919,092300,53956730,3485,3485,3485,3485,55
|
|
20230919,092200,53765055,3485,3485,3485,3485,100
|
|
20230919,092100,53416555,3485,3480,3485,3475,7418
|
|
20230919,092000,27617835,3485,3490,3490,3485,1953
|
|
20230919,091900,20811245,3490,3490,3490,3490,1400
|
|
20230919,091800,15925245,3490,3490,3490,3490,0
|
|
20230919,091700,15925245,3490,3490,3490,3490,0
|
|
20230919,091600,15925245,3490,3490,3490,3490,67
|
|
20230919,091500,15691415,3490,3490,3490,3490,52
|
|
20230919,091400,15509935,3490,3500,3500,3490,200
|
|
20230919,091300,14810865,3510,3510,3510,3510,0
|
|
20230919,091200,14810865,3510,3510,3510,3510,1
|
|
20230919,091100,14807355,3500,3500,3500,3500,0
|
|
20230919,091000,14807355,3500,3500,3500,3500,50
|
|
20230919,090900,14632355,3500,3500,3500,3500,500
|
|
20230919,090800,12882355,3500,3500,3500,3500,74
|
|
20230919,090700,12623355,3510,3510,3510,3510,32
|
|
20230919,090600,12511035,3500,3500,3500,3500,0
|
|
20230919,090500,12511035,3500,3500,3500,3500,0
|
|
20230919,090400,12511035,3500,3500,3500,3500,0
|
|
20230919,090300,12511035,3500,3515,3515,3500,690
|
|
20230919,090200,10091650,3510,3510,3510,3510,2068
|
|
20230919,090100,2832970,3510,3510,3510,3510,478
|
|
20230919,090000,1155190,3515,3525,3525,3515,328
|